SNT Energy Co., Ltd. (KRX:100840)
South Korea · Delayed Price · Currency is KRW 60,600
+700 (1.17%)
Last updated: Sep 9, 2025, 1:34 PM KST
SNT Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 59,600.00 | 60,500.00 | 58,000.00 | 59,900.00 | 59,900.00 | -0.99% | 199,403 |
| Sep 5, 2025 | 60,800.00 | 62,200.00 | 59,900.00 | 60,500.00 | 60,500.00 | -0.82% | 149,292 |
| Sep 4, 2025 | 62,400.00 | 62,700.00 | 60,500.00 | 61,000.00 | 61,000.00 | -1.61% | 129,603 |
| Sep 3, 2025 | 60,600.00 | 63,600.00 | 60,600.00 | 62,000.00 | 62,000.00 | 3.16% | 203,313 |
| Sep 2, 2025 | 59,500.00 | 62,900.00 | 59,100.00 | 60,100.00 | 60,100.00 | 2.04% | 223,654 |
| Sep 1, 2025 | 62,000.00 | 62,000.00 | 58,700.00 | 58,900.00 | 58,900.00 | -4.07% | 172,588 |
| Aug 29, 2025 | 63,500.00 | 66,800.00 | 60,000.00 | 61,400.00 | 61,400.00 | 5.68% | 507,090 |
| Aug 28, 2025 | 57,200.00 | 60,500.00 | 56,500.00 | 58,100.00 | 58,100.00 | - | 137,920 |
| Aug 27, 2025 | 58,000.00 | 59,800.00 | 56,900.00 | 58,100.00 | 58,100.00 | 1.93% | 316,058 |
| Aug 26, 2025 | 52,800.00 | 58,800.00 | 51,600.00 | 57,000.00 | 57,000.00 | 8.37% | 372,262 |
| Aug 25, 2025 | 54,000.00 | 55,000.00 | 51,800.00 | 52,600.00 | 52,600.00 | - | 175,919 |
| Aug 22, 2025 | 50,200.00 | 53,300.00 | 49,600.00 | 52,600.00 | 52,600.00 | 6.59% | 308,638 |
| Aug 21, 2025 | 47,000.00 | 49,950.00 | 46,950.00 | 49,350.00 | 49,350.00 | 4.11% | 214,625 |
| Aug 20, 2025 | 45,000.00 | 48,300.00 | 44,500.00 | 47,400.00 | 47,400.00 | 0.64% | 213,953 |
| Aug 19, 2025 | 48,000.00 | 48,650.00 | 46,100.00 | 47,100.00 | 47,100.00 | -2.69% | 165,266 |
| Aug 18, 2025 | 48,500.00 | 49,750.00 | 46,700.00 | 48,400.00 | 48,400.00 | -3.01% | 148,412 |
| Aug 14, 2025 | 49,600.00 | 52,300.00 | 48,650.00 | 49,900.00 | 49,900.00 | -0.99% | 313,384 |
| Aug 13, 2025 | 53,100.00 | 53,100.00 | 49,850.00 | 50,400.00 | 50,400.00 | -1.18% | 120,370 |
| Aug 12, 2025 | 52,000.00 | 54,000.00 | 49,700.00 | 51,000.00 | 51,000.00 | -1.92% | 146,522 |
| Aug 11, 2025 | 50,000.00 | 52,300.00 | 48,550.00 | 52,000.00 | 52,000.00 | 4.94% | 201,135 |
| Aug 8, 2025 | 49,000.00 | 50,300.00 | 48,000.00 | 49,550.00 | 49,550.00 | 1.12% | 131,137 |
| Aug 7, 2025 | 50,800.00 | 53,000.00 | 48,250.00 | 49,000.00 | 49,000.00 | -3.54% | 236,552 |
| Aug 6, 2025 | 50,700.00 | 52,000.00 | 50,000.00 | 50,800.00 | 50,800.00 | -0.59% | 99,381 |
| Aug 5, 2025 | 49,550.00 | 52,000.00 | 49,550.00 | 51,100.00 | 51,100.00 | 3.13% | 188,611 |
| Aug 4, 2025 | 45,500.00 | 49,750.00 | 45,000.00 | 49,550.00 | 49,550.00 | 7.95% | 257,643 |
| Aug 1, 2025 | 48,200.00 | 49,150.00 | 43,850.00 | 45,900.00 | 45,900.00 | -6.99% | 496,468 |
| Jul 31, 2025 | 51,600.00 | 51,900.00 | 47,900.00 | 49,350.00 | 49,350.00 | -4.36% | 302,270 |
| Jul 30, 2025 | 53,400.00 | 53,500.00 | 48,100.00 | 51,600.00 | 51,600.00 | -6.18% | 304,339 |
| Jul 29, 2025 | 52,900.00 | 56,600.00 | 50,500.00 | 55,000.00 | 55,000.00 | 6.80% | 469,562 |
| Jul 28, 2025 | 49,350.00 | 52,000.00 | 48,700.00 | 51,500.00 | 51,500.00 | - | 274,345 |
| Jul 25, 2025 | 50,500.00 | 53,100.00 | 48,500.00 | 51,500.00 | 51,500.00 | 4.57% | 1,199,837 |
| Jul 24, 2025 | 47,850.00 | 49,250.00 | 45,000.00 | 49,250.00 | 49,250.00 | 29.95% | 3,483,613 |
| Jul 23, 2025 | 36,550.00 | 38,050.00 | 35,550.00 | 37,900.00 | 37,900.00 | 4.41% | 147,860 |
| Jul 22, 2025 | 37,250.00 | 37,900.00 | 36,000.00 | 36,300.00 | 36,300.00 | -4.22% | 193,959 |
| Jul 21, 2025 | 36,900.00 | 38,050.00 | 36,650.00 | 37,900.00 | 37,900.00 | 1.34% | 121,228 |
| Jul 18, 2025 | 37,350.00 | 37,650.00 | 36,500.00 | 37,400.00 | 37,400.00 | 0.27% | 76,555 |
| Jul 17, 2025 | 38,450.00 | 38,450.00 | 36,750.00 | 37,300.00 | 37,300.00 | -0.40% | 119,786 |
| Jul 16, 2025 | 36,050.00 | 38,150.00 | 35,300.00 | 37,450.00 | 37,450.00 | 3.88% | 267,222 |
| Jul 15, 2025 | 35,800.00 | 36,500.00 | 35,300.00 | 36,050.00 | 36,050.00 | 0.70% | 150,879 |
| Jul 14, 2025 | 35,700.00 | 36,050.00 | 34,800.00 | 35,800.00 | 35,800.00 | - | 154,720 |
| Jul 11, 2025 | 36,850.00 | 36,850.00 | 34,950.00 | 35,800.00 | 35,800.00 | -0.69% | 209,823 |
| Jul 10, 2025 | 38,450.00 | 38,450.00 | 35,900.00 | 36,050.00 | 36,050.00 | -4.88% | 252,336 |
| Jul 9, 2025 | 38,000.00 | 38,200.00 | 37,400.00 | 37,900.00 | 37,900.00 | 1.34% | 107,659 |
| Jul 8, 2025 | 35,700.00 | 37,600.00 | 34,950.00 | 37,400.00 | 37,400.00 | 4.62% | 202,055 |
| Jul 7, 2025 | 34,600.00 | 36,150.00 | 34,100.00 | 35,750.00 | 35,750.00 | 1.85% | 151,043 |
| Jul 4, 2025 | 36,900.00 | 36,900.00 | 34,200.00 | 35,100.00 | 35,100.00 | -3.84% | 191,370 |
| Jul 3, 2025 | 37,850.00 | 37,850.00 | 36,100.00 | 36,500.00 | 36,500.00 | -2.80% | 267,419 |
| Jul 2, 2025 | 40,200.00 | 40,600.00 | 36,500.00 | 37,550.00 | 37,550.00 | -6.48% | 380,480 |
| Jul 1, 2025 | 42,200.00 | 43,850.00 | 40,000.00 | 40,150.00 | 40,150.00 | -3.60% | 231,638 |
| Jun 30, 2025 | 41,500.00 | 42,050.00 | 40,400.00 | 41,650.00 | 41,650.00 | 2.84% | 129,493 |